| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.30 | -3.24% | 64,475,800 | -1,797,600 | -194.0 |
91.80
128.70
91.80
|
|
2 tháng
(2026-01-12) |
1.70 | 1.75% | 159,571,000 | 3,017,900 | 326.6 |
91.80
128.70
91.80
|
|
3 tháng
(2025-12-15) |
36.60 | 58.94% | 207,592,900 | 11,494,200 | 966.7 |
62.10
128.70
91.80
|
|
6 tháng
(2025-09-15) |
35.50 | 56.17% | 256,616,800 | 12,558,800 | 1,038.0 |
56
128.70
91.80
|
|
12 tháng
(2025-03-18) |
33.66 | 51.75% | 393,235,100 | 14,491,055 | 1,148.2 |
47.82
128.70
91.80
|
|
24 tháng
(2024-03-25) |
29.83 | 43.31% | 627,719,800 | 1,125,225 | 120.4 |
47.82
128.70
91.80
|
|
36 tháng
(2023-03-29) |
27.88 | 39.36% | 793,197,800 | -12,756,276 | -984.4 |
47.82
128.70
91.80
|
|
60 tháng
(2021-04-08) |
40.84 | 70.59% | 1,213,789,000 | -7,040,543 | -65.6 |
47.82
128.70
91.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
67.59
|
1,422,900 | 68.61 | 69.47 | 67.41 | 23,600 | 27,500 | -0.3 |
| 31/07/2024 |
68.44
|
3,188,600 | 66.30 | 68.96 | 66.30 | 126,700 | 37,700 | 7.0 |
| 30/07/2024 |
66.13
|
631,600 | 65.96 | 66.13 | 65.79 | 10,200 | 25,300 | -1.2 |
| 29/07/2024 |
65.96
|
362,200 | 66.39 | 66.39 | 65.96 | 10,200 | 25,300 | -1.2 |
| 26/07/2024 |
66.13
|
545,800 | 65.62 | 66.13 | 65.53 | 5,900 | 8,000 | -0.2 |
| 25/07/2024 |
65.79
|
490,600 | 65.87 | 65.96 | 65.44 | 4,100 | 8,800 | -0.4 |
| 24/07/2024 |
65.96
|
1,006,200 | 65.70 | 66.30 | 65.36 | 142,800 | 6,700 | 10.4 |
| 23/07/2024 |
65.79
|
656,800 | 66.04 | 66.21 | 65.79 | 120,600 | 25,700 | 7.3 |
| 22/07/2024 |
65.96
|
1,142,800 | 66.64 | 66.64 | 65.62 | 13,400 | 50,600 | -2.9 |
| 19/07/2024 |
66.64
|
663,300 | 66.90 | 67.16 | 66.56 | 3,900 | 65,400 | -4.8 |
| 18/07/2024 |
66.90
|
1,131,900 | 66.90 | 67.33 | 66.64 | 134,000 | 139,700 | -0.4 |
| 17/07/2024 |
66.81
|
1,573,000 | 67.50 | 67.50 | 66.04 | 261,600 | 72,900 | 14.8 |
| 16/07/2024 |
67.07
|
907,800 | 67.67 | 67.76 | 67.07 | 145,600 | 178,600 | -2.5 |
| 15/07/2024 |
67.07
|
1,208,600 | 67.67 | 68.01 | 67.07 | 31,300 | 273,600 | -19.0 |
| 12/07/2024 |
66.81
|
1,232,700 | 67.41 | 68.44 | 66.56 | 6,600 | 479,400 | -36.9 |
| 11/07/2024 |
66.99
|
728,000 | 67.33 | 67.59 | 66.99 | 11,900 | 50,000 | -3.0 |
| 10/07/2024 |
67.24
|
1,121,400 | 67.84 | 68.27 | 67.24 | 26,000 | 110,900 | -6.7 |
| 09/07/2024 |
67.67
|
1,535,400 | 67.67 | 67.67 | 67.16 | 54,800 | 34,800 | 1.6 |
| 08/07/2024 |
67.41
|
793,300 | 67.41 | 67.76 | 67.24 | 12,200 | 118,600 | -8.4 |
| 05/07/2024 |
67.33
|
752,100 | 67.24 | 67.93 | 67.16 | 28,400 | 55,600 | -2.1 |
| 04/07/2024 |
66.99
|
1,165,700 | 67.16 | 68.27 | 66.99 | 72,200 | 300,000 | -17.8 |
| 03/07/2024 |
66.99
|
640,700 | 67.24 | 67.24 | 66.81 | 19,700 | 52,900 | -2.6 |
| 02/07/2024 |
66.99
|
876,400 | 66.81 | 67.07 | 66.47 | 10,500 | 130,200 | -9.3 |
| 01/07/2024 |
66.56
|
792,100 | 65.70 | 66.56 | 65.62 | 38,200 | 49,900 | -0.9 |
| 28/06/2024 |
65.62
|
660,200 | 65.62 | 66.13 | 65.53 | 70,800 | 138,100 | -5.2 |
| 27/06/2024 |
65.53
|
1,010,000 | 65.62 | 66.64 | 65.53 | 7,400 | 316,600 | -23.7 |
| 26/06/2024 |
65.53
|
1,133,800 | 65.53 | 65.87 | 65.19 | 110,000 | 332,200 | -17.0 |
| 25/06/2024 |
65.36
|
1,018,000 | 65.62 | 66.13 | 65.36 | 116,700 | 623,500 | -38.8 |
| 24/06/2024 |
65.53
|
1,726,600 | 66.73 | 67.16 | 65.44 | 33,300 | 47,000 | -1.1 |
| 21/06/2024 |
66.73
|
1,053,300 | 66.99 | 67.67 | 66.73 | 22,300 | 75,800 | -4.2 |
| 20/06/2024 |
66.81
|
831,500 | 67.41 | 67.59 | 66.81 | 43,800 | 151,300 | -8.4 |
| 19/06/2024 |
66.99
|
994,100 | 66.99 | 67.50 | 66.73 | 41,500 | 215,900 | -13.6 |
| 18/06/2024 |
66.81
|
938,200 | 66.81 | 67.67 | 66.81 | 14,700 | 159,800 | -11.4 |
| 17/06/2024 |
66.47
|
1,251,500 | 67.67 | 67.93 | 66.47 | 7,200 | 11,200 | -0.3 |
| 14/06/2024 |
67.67
|
2,277,200 | 68.70 | 69.04 | 67.67 | 41,500 | 62,500 | -1.6 |
| 13/06/2024 |
68.70
|
1,403,600 | 69.38 | 69.38 | 68.70 | 24,800 | 222,600 | -15.9 |
| 12/06/2024 |
68.87
|
1,336,700 | 68.96 | 69.38 | 68.61 | 43,500 | 223,400 | -14.5 |
| 11/06/2024 |
68.78
|
2,392,700 | 69.13 | 69.90 | 68.78 | 15,800 | 290,220 | -22.0 |
| 10/06/2024 |
68.78
|
1,115,800 | 69.21 | 69.38 | 68.78 | 87,588 | 381,580 | -23.6 |
| 07/06/2024 |
68.78
|
874,000 | 68.96 | 69.38 | 68.78 | 9,700 | 333,667 | -26.0 |
| 06/06/2024 |
68.78
|
1,056,200 | 69.81 | 69.81 | 68.70 | 2,984 | 232,704 | -18.5 |
| 05/06/2024 |
69.04
|
1,781,200 | 69.30 | 70.41 | 69.04 | 80,600 | 205,300 | -10.0 |
| 04/06/2024 |
69.21
|
1,515,300 | 68.87 | 70.16 | 68.78 | 53,700 | 310,200 | -20.7 |
| 03/06/2024 |
68.87
|
1,706,000 | 69.30 | 69.98 | 68.87 | 42,300 | 474,900 | -34.8 |
| 31/05/2024 |
68.61
|
1,429,500 | 69.81 | 69.98 | 68.61 | 12,700 | 332,700 | -25.7 |
| 30/05/2024 |
69.47
|
2,355,400 | 70.16 | 70.50 | 68.61 | 135,100 | 469,100 | -27.1 |
| 29/05/2024 |
70.41
|
3,691,900 | 71.10 | 72.38 | 69.47 | 48,000 | 321,500 | -22.8 |
| 28/05/2024 |
70.16
|
2,232,700 | 70.24 | 70.58 | 69.38 | 205,600 | 370,400 | -13.4 |
| 27/05/2024 |
69.38
|
2,133,900 | 67.67 | 69.64 | 66.90 | 40,400 | 385,100 | -27.5 |
| 24/05/2024 |
67.67
|
2,572,800 | 68.96 | 69.81 | 66.64 | 108,900 | 294,600 | -14.8 |
| 23/05/2024 |
68.44
|
3,989,500 | 65.62 | 68.44 | 65.44 | 147,900 | 629,800 | -37.9 |
| 22/05/2024 |
65.62
|
832,300 | 66.21 | 66.21 | 65.53 | 7,800 | 26,200 | -1.4 |
| 21/05/2024 |
65.70
|
1,696,800 | 65.27 | 66.47 | 65.10 | 5,600 | 241,400 | -18.1 |
| 20/05/2024 |
65.10
|
1,110,600 | 65.19 | 65.79 | 65.10 | 101,200 | 313,800 | -16.2 |
| 17/05/2024 |
64.84
|
965,100 | 65.27 | 65.27 | 64.67 | 9,400 | 442,602 | -32.8 |
| 16/05/2024 |
65.02
|
1,116,700 | 65.10 | 65.53 | 65.02 | 45,800 | 246,600 | -15.2 |
| 15/05/2024 |
64.67
|
883,300 | 64.42 | 64.93 | 64.16 | 21,300 | 313,700 | -21.9 |
| 14/05/2024 |
64.42
|
785,300 | 64.67 | 65.02 | 64.16 | 52,100 | 508,500 | -34.3 |
| 13/05/2024 |
64.42
|
630,700 | 65.02 | 65.19 | 64.24 | 46,500 | 319,100 | -20.5 |
| 10/05/2024 |
64.67
|
650,900 | 65.36 | 65.79 | 64.16 | 17,800 | 152,400 | -10.2 |
| 09/05/2024 |
65.19
|
772,400 | 66.39 | 66.39 | 65.19 | 32,300 | 15,500 | 1.3 |
| 08/05/2024 |
66.30
|
1,383,100 | 65.44 | 66.47 | 64.42 | 4,000 | 157,400 | -11.8 |
| 07/05/2024 |
65.36
|
1,496,500 | 64.59 | 65.36 | 63.99 | 27,500 | 154,500 | -9.6 |
| 06/05/2024 |
64.07
|
890,300 | 63.82 | 64.42 | 63.82 | 68,900 | 222,900 | -11.5 |
| 03/05/2024 |
63.56
|
514,700 | 63.47 | 63.90 | 63.30 | 14,600 | 10,500 | 0.3 |
| 02/05/2024 |
63.30
|
692,000 | 62.53 | 63.65 | 62.53 | 66,100 | 238,200 | -12.7 |
| 26/04/2024 |
62.96
|
774,000 | 63.30 | 63.56 | 62.96 | 56,300 | 199,700 | -10.6 |
| 25/04/2024 |
63.39
|
788,500 | 63.90 | 64.16 | 63.39 | 14,900 | 555,600 | -40.2 |
| 24/04/2024 |
63.90
|
852,300 | 64.24 | 64.24 | 63.65 | 53,400 | 550,800 | -37.1 |
| 23/04/2024 |
63.56
|
474,500 | 64.67 | 64.67 | 63.39 | 4,900 | 132,700 | -9.6 |
| 22/04/2024 |
64.24
|
820,000 | 64.42 | 64.76 | 64.16 | 24,100 | 358,100 | -25.1 |
| 19/04/2024 |
64.24
|
884,100 | 64.33 | 65.27 | 63.99 | 63,500 | 106,500 | -3.2 |
| 17/04/2024 |
64.33
|
650,100 | 65.27 | 65.53 | 64.33 | 82,400 | 60,600 | 1.6 |
| 16/04/2024 |
65.10
|
1,116,000 | 65.27 | 65.87 | 64.24 | 51,300 | 64,100 | -1.0 |
| 15/04/2024 |
65.10
|
1,096,500 | 68.44 | 69.04 | 63.56 | 16,000 | 67,300 | -4.1 |
| 12/04/2024 |
68.27
|
360,000 | 67.67 | 68.36 | 67.50 | 28,300 | 22,000 | 0.5 |
| 11/04/2024 |
67.50
|
645,500 | 67.59 | 67.93 | 67.33 | 13,100 | 32,300 | -1.5 |
| 10/04/2024 |
67.84
|
637,900 | 68.44 | 68.96 | 67.84 | 3,100 | 62,900 | -4.8 |
| 09/04/2024 |
68.44
|
623,600 | 68.53 | 68.96 | 68.10 | 4,300 | 7,500 | -0.3 |
| 08/04/2024 |
68.36
|
675,700 | 69.38 | 69.38 | 68.36 | 5,700 | 36,300 | -2.5 |
| 05/04/2024 |
69.30
|
1,384,300 | 69.38 | 71.27 | 68.87 | 23,500 | 65,900 | -3.5 |
| 04/04/2024 |
69.81
|
751,900 | 70.24 | 70.58 | 69.47 | 35,800 | 57,000 | -1.7 |
| 03/04/2024 |
70.07
|
1,761,700 | 70.67 | 71.44 | 70.07 | 6,800 | 89,300 | -6.8 |
| 02/04/2024 |
70.67
|
1,742,200 | 68.87 | 70.75 | 68.44 | 43,400 | 155,900 | -9.2 |
| 01/04/2024 |
69.04
|
747,700 | 68.70 | 69.13 | 68.36 | 19,900 | 17,600 | 0.2 |
| 29/03/2024 |
68.70
|
616,400 | 69.04 | 69.56 | 68.70 | 33,300 | 23,700 | 0.8 |
| 28/03/2024 |
68.78
|
774,800 | 68.87 | 69.13 | 68.44 | 14,000 | 17,900 | -0.3 |
| 27/03/2024 |
68.78
|
847,300 | 69.56 | 69.98 | 68.61 | 12,100 | 73,900 | -5.0 |
| 26/03/2024 |
69.13
|
596,500 | 68.96 | 69.30 | 68.53 | 21,600 | 16,400 | 0.4 |
| 25/03/2024 |
68.87
|
972,900 | 68.96 | 69.73 | 68.61 | 28,000 | 31,400 | -0.3 |
| 22/03/2024 |
68.96
|
1,235,000 | 69.38 | 69.81 | 68.87 | 20,000 | 19,600 | 0.0 |
| 21/03/2024 |
69.38
|
938,700 | 70.16 | 70.16 | 68.96 | 6,900 | 23,400 | -1.3 |
| 20/03/2024 |
69.38
|
1,462,300 | 68.53 | 69.56 | 68.19 | 80,100 | 102,400 | -1.8 |
| 19/03/2024 |
68.27
|
950,400 | 69.38 | 69.38 | 68.27 | 12,900 | 32,800 | -1.6 |
| 18/03/2024 |
68.70
|
2,494,200 | 70.50 | 71.01 | 68.44 | 102,600 | 51,100 | 4.2 |
| 15/03/2024 |
70.50
|
2,398,900 | 69.64 | 71.01 | 69.13 | 69,200 | 22,300 | 3.8 |
| 14/03/2024 |
69.38
|
3,837,000 | 68.27 | 69.73 | 68.01 | 156,400 | 265,100 | -8.8 |
| 13/03/2024 |
67.67
|
1,230,900 | 67.16 | 67.84 | 66.81 | 74,400 | 47,600 | 2.1 |
| 12/03/2024 |
66.73
|
1,174,600 | 66.64 | 67.24 | 66.56 | 115,100 | 72,000 | 3.3 |
| 11/03/2024 |
66.64
|
1,478,000 | 68.10 | 68.10 | 66.64 | 21,200 | 228,500 | -16.2 |